Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 13.83 | 14.02 | 13.76 | 13.81 | 13.81 | 21,300 |
30 Apr 2024 | 13.99 | 13.99 | 13.82 | 13.86 | 13.86 | 81,700 |
29 Apr 2024 | 13.95 | 14.07 | 13.90 | 14.04 | 14.04 | 54,700 |
26 Apr 2024 | 13.84 | 13.92 | 13.77 | 13.85 | 13.85 | 47,300 |
25 Apr 2024 | 13.92 | 14.01 | 13.87 | 14.00 | 14.00 | 37,400 |
24 Apr 2024 | 14.23 | 14.23 | 14.16 | 14.19 | 14.19 | 55,600 |
23 Apr 2024 | 13.99 | 14.08 | 13.99 | 14.06 | 14.06 | 76,300 |
22 Apr 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 13.97 | 56,500 |
19 Apr 2024 | 13.79 | 13.79 | 13.50 | 13.62 | 13.62 | 35,600 |
18 Apr 2024 | 14.19 | 14.25 | 14.16 | 14.17 | 14.17 | 59,200 |
17 Apr 2024 | 14.43 | 14.43 | 14.14 | 14.17 | 14.17 | 60,100 |
16 Apr 2024 | 14.44 | 14.51 | 14.42 | 14.43 | 14.43 | 88,300 |
15 Apr 2024 | 14.49 | 14.68 | 14.40 | 14.41 | 14.41 | 333,500 |
12 Apr 2024 | 13.97 | 13.97 | 13.82 | 13.82 | 13.82 | 25,500 |
11 Apr 2024 | 14.05 | 14.13 | 13.95 | 14.08 | 14.08 | 48,900 |
10 Apr 2024 | 14.06 | 14.06 | 13.96 | 14.00 | 14.00 | 32,200 |
09 Apr 2024 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 49,800 |
08 Apr 2024 | 14.14 | 14.18 | 14.12 | 14.13 | 14.13 | 43,000 |
05 Apr 2024 | 14.05 | 14.11 | 14.04 | 14.09 | 14.09 | 48,100 |
04 Apr 2024 | 14.13 | 14.13 | 13.84 | 13.92 | 13.92 | 23,100 |
03 Apr 2024 | 14.01 | 14.13 | 14.01 | 14.06 | 14.06 | 23,800 |
02 Apr 2024 | 14.15 | 14.15 | 13.98 | 14.02 | 14.02 | 41,200 |
01 Apr 2024 | 14.83 | 14.83 | 14.28 | 14.42 | 14.42 | 53,700 |
28 Mar 2024 | 14.26 | 14.41 | 14.23 | 14.38 | 14.38 | 37,100 |
27 Mar 2024 | 14.29 | 14.50 | 14.23 | 14.43 | 14.43 | 22,500 |
26 Mar 2024 | 14.25 | 14.27 | 14.18 | 14.18 | 14.18 | 49,300 |
25 Mar 2024 | 14.47 | 14.66 | 14.18 | 14.30 | 14.30 | 46,300 |
22 Mar 2024 | 14.65 | 14.66 | 14.58 | 14.63 | 14.63 | 32,300 |
21 Mar 2024 | 14.72 | 14.86 | 14.72 | 14.83 | 14.83 | 22,100 |
20 Mar 2024 | 14.60 | 14.67 | 14.48 | 14.67 | 14.67 | 24,800 |
19 Mar 2024 | 14.46 | 14.58 | 14.42 | 14.53 | 14.53 | 73,600 |
18 Mar 2024 | 14.48 | 14.54 | 14.48 | 14.53 | 14.53 | 24,500 |
15 Mar 2024 | 14.22 | 14.45 | 14.06 | 14.16 | 14.16 | 26,400 |
14 Mar 2024 | 14.10 | 14.12 | 13.97 | 13.99 | 13.99 | 232,400 |
13 Mar 2024 | 14.29 | 14.38 | 14.27 | 14.32 | 14.32 | 29,300 |
12 Mar 2024 | 15.12 | 15.12 | 14.56 | 14.71 | 14.71 | 49,200 |
11 Mar 2024 | 15.26 | 15.26 | 14.72 | 14.75 | 14.75 | 31,400 |
08 Mar 2024 | 14.46 | 14.53 | 14.36 | 14.43 | 14.43 | 53,600 |
07 Mar 2024 | 14.46 | 14.48 | 14.42 | 14.44 | 14.44 | 17,700 |
06 Mar 2024 | 14.42 | 14.54 | 14.40 | 14.45 | 14.45 | 34,600 |
05 Mar 2024 | 14.18 | 14.30 | 14.18 | 14.20 | 14.20 | 30,000 |
04 Mar 2024 | 14.68 | 14.68 | 14.48 | 14.53 | 14.53 | 47,100 |
01 Mar 2024 | 14.30 | 14.70 | 14.27 | 14.50 | 14.50 | 121,000 |
29 Feb 2024 | 14.38 | 14.63 | 14.09 | 14.16 | 14.16 | 21,500 |
28 Feb 2024 | 14.28 | 14.40 | 14.28 | 14.38 | 14.38 | 18,800 |
27 Feb 2024 | 14.43 | 14.51 | 14.35 | 14.44 | 14.44 | 19,700 |
26 Feb 2024 | 15.45 | 15.45 | 14.81 | 14.81 | 14.81 | 172,300 |
23 Feb 2024 | 14.61 | 14.71 | 14.60 | 14.71 | 14.71 | 40,700 |
22 Feb 2024 | 14.58 | 14.60 | 14.43 | 14.57 | 14.57 | 23,600 |
21 Feb 2024 | 14.59 | 14.70 | 14.56 | 14.61 | 14.61 | 46,700 |
20 Feb 2024 | 14.50 | 14.64 | 14.36 | 14.38 | 14.38 | 27,700 |
16 Feb 2024 | 14.42 | 14.42 | 14.27 | 14.33 | 14.33 | 16,800 |
15 Feb 2024 | 13.56 | 14.05 | 13.56 | 13.76 | 13.76 | 39,800 |
14 Feb 2024 | 13.42 | 13.42 | 13.13 | 13.30 | 13.30 | 49,300 |
13 Feb 2024 | 14.05 | 14.08 | 13.89 | 13.89 | 13.89 | 42,600 |
12 Feb 2024 | 14.70 | 14.79 | 14.68 | 14.71 | 14.71 | 24,600 |
09 Feb 2024 | 14.86 | 15.10 | 14.61 | 14.70 | 14.70 | 41,000 |
08 Feb 2024 | 14.54 | 14.66 | 14.51 | 14.65 | 14.65 | 22,200 |
07 Feb 2024 | 14.47 | 14.51 | 14.43 | 14.51 | 14.51 | 40,000 |
06 Feb 2024 | 13.89 | 14.46 | 13.89 | 14.45 | 14.45 | 32,900 |
05 Feb 2024 | 15.17 | 15.17 | 14.46 | 14.52 | 14.52 | 32,400 |
02 Feb 2024 | 14.17 | 15.15 | 14.17 | 14.86 | 14.86 | 24,400 |
01 Feb 2024 | 14.70 | 14.84 | 14.69 | 14.84 | 14.84 | 24,100 |
31 Jan 2024 | 14.83 | 14.94 | 14.71 | 14.75 | 14.75 | 17,900 |
30 Jan 2024 | 14.69 | 14.92 | 14.44 | 14.49 | 14.49 | 36,900 |
29 Jan 2024 | 15.26 | 15.26 | 14.31 | 14.73 | 14.73 | 94,700 |
26 Jan 2024 | 15.25 | 15.25 | 14.67 | 14.72 | 14.72 | 79,500 |
25 Jan 2024 | 14.85 | 15.00 | 14.74 | 14.74 | 14.74 | 34,600 |
24 Jan 2024 | 15.54 | 15.54 | 14.94 | 14.97 | 14.97 | 54,600 |
23 Jan 2024 | 15.10 | 15.36 | 15.06 | 15.14 | 15.14 | 40,700 |
22 Jan 2024 | 15.64 | 15.65 | 15.07 | 15.15 | 15.15 | 114,000 |
19 Jan 2024 | 15.82 | 15.82 | 15.17 | 15.35 | 15.35 | 33,800 |
18 Jan 2024 | 15.68 | 15.68 | 15.10 | 15.20 | 15.20 | 51,200 |
17 Jan 2024 | 14.95 | 14.97 | 14.89 | 14.96 | 14.96 | 42,100 |
16 Jan 2024 | 15.31 | 15.35 | 15.20 | 15.24 | 15.24 | 132,800 |
12 Jan 2024 | 14.91 | 15.78 | 14.91 | 15.26 | 15.26 | 42,700 |
11 Jan 2024 | 15.48 | 15.48 | 14.32 | 14.89 | 14.89 | 153,000 |
10 Jan 2024 | 14.60 | 15.12 | 14.60 | 15.10 | 15.10 | 70,100 |
09 Jan 2024 | 14.26 | 14.26 | 13.81 | 14.20 | 14.20 | 78,100 |
08 Jan 2024 | 13.82 | 14.57 | 13.82 | 14.20 | 14.20 | 114,700 |
05 Jan 2024 | 14.45 | 14.45 | 13.95 | 14.05 | 14.05 | 102,400 |
04 Jan 2024 | 14.53 | 14.53 | 13.94 | 13.94 | 13.94 | 60,800 |
03 Jan 2024 | 14.16 | 14.26 | 14.12 | 14.15 | 14.15 | 37,600 |
02 Jan 2024 | 14.63 | 14.63 | 14.15 | 14.25 | 14.25 | 78,000 |
29 Dec 2023 | 13.84 | 14.40 | 13.84 | 14.37 | 14.37 | 43,700 |
28 Dec 2023 | 13.91 | 14.40 | 13.91 | 14.33 | 14.33 | 45,600 |
27 Dec 2023 | 14.15 | 14.40 | 14.07 | 14.40 | 14.40 | 85,000 |
26 Dec 2023 | 14.37 | 14.43 | 14.20 | 14.25 | 14.25 | 324,500 |
22 Dec 2023 | 14.67 | 14.68 | 14.58 | 14.64 | 14.64 | 75,700 |
21 Dec 2023 | 14.32 | 14.81 | 14.32 | 14.59 | 14.59 | 84,600 |
20 Dec 2023 | 14.69 | 14.81 | 14.47 | 14.47 | 14.47 | 54,300 |
19 Dec 2023 | 14.22 | 14.82 | 14.22 | 14.77 | 14.77 | 47,600 |
18 Dec 2023 | 14.09 | 14.57 | 14.09 | 14.50 | 14.50 | 144,400 |
15 Dec 2023 | 14.54 | 15.07 | 14.53 | 14.60 | 14.60 | 109,900 |
14 Dec 2023 | 14.31 | 14.89 | 14.31 | 14.83 | 14.83 | 73,300 |
13 Dec 2023 | 14.10 | 14.92 | 14.10 | 14.92 | 14.92 | 132,400 |
12 Dec 2023 | 14.39 | 14.60 | 14.39 | 14.60 | 14.60 | 139,700 |
11 Dec 2023 | 13.90 | 14.60 | 13.90 | 14.53 | 14.53 | 226,600 |
08 Dec 2023 | 14.33 | 14.89 | 14.33 | 14.48 | 14.48 | 160,500 |
07 Dec 2023 | 13.95 | 14.58 | 13.95 | 14.57 | 14.57 | 72,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |